Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 41.99 | 45.55 | 41.99 | 43.30 | 1,377,739 | +2.51(+6.15%) |
Feb 28, 2024 | 39.75 | 41.28 | 39.75 | 40.79 | 805,639 | +0.58(+1.44%) |
Feb 27, 2024 | 40.74 | 41.06 | 39.58 | 40.21 | 453,100 | -0.30(-0.74%) |
Feb 26, 2024 | 40.49 | 41.74 | 40.48 | 40.51 | 517,068 | -0.36(-0.88%) |
Feb 23, 2024 | 41.48 | 41.75 | 40.38 | 40.87 | 692,863 | -0.53(-1.28%) |
Feb 22, 2024 | 40.50 | 41.83 | 40.01 | 41.40 | 698,572 | +0.83(+2.05%) |
Feb 21, 2024 | 40.98 | 41.05 | 40.00 | 40.57 | 588,778 | -0.44(-1.07%) |
Feb 20, 2024 | 39.36 | 41.50 | 39.29 | 41.01 | 532,249 | +1.07(+2.68%) |
Feb 16, 2024 | 40.65 | 41.10 | 39.44 | 39.94 | 765,690 | -0.94(-2.30%) |
Feb 15, 2024 | 42.09 | 42.89 | 40.80 | 40.88 | 727,245 | -1.22(-2.90%) |
Feb 14, 2024 | 42.12 | 42.42 | 41.23 | 42.10 | 842,452 | +0.76(+1.84%) |
Feb 13, 2024 | 40.50 | 42.35 | 40.03 | 41.34 | 941,132 | -0.26(-0.62%) |
Feb 12, 2024 | 39.96 | 42.83 | 39.64 | 41.60 | 1,161,393 | +1.31(+3.25%) |
Feb 09, 2024 | 40.45 | 40.86 | 39.47 | 40.29 | 738,728 | -0.38(-0.93%) |
Feb 08, 2024 | 39.42 | 41.54 | 39.26 | 40.67 | 1,123,636 | +1.36(+3.46%) |
Feb 07, 2024 | 38.47 | 40.35 | 38.47 | 39.31 | 974,445 | +0.48(+1.24%) |
Feb 06, 2024 | 38.97 | 40.40 | 38.41 | 38.83 | 1,308,162 | -0.14(-0.36%) |
Feb 05, 2024 | 35.63 | 39.26 | 35.11 | 38.97 | 1,979,594 | +3.56(+10.05%) |
Feb 02, 2024 | 36.33 | 36.39 | 35.17 | 35.41 | 924,482 | -0.92(-2.53%) |
Feb 01, 2024 | 36.00 | 37.10 | 35.66 | 36.33 | 1,049,815 | +0.95(+2.69%) |
Jan 31, 2024 | 35.15 | 36.22 | 34.85 | 35.38 | 830,629 | +0.23(+0.65%) |
Jan 30, 2024 | 34.97 | 35.42 | 34.81 | 35.15 | 362,716 | +0.00(+0.00%) |
Jan 29, 2024 | 34.31 | 35.38 | 34.15 | 35.15 | 724,869 | +0.71(+2.06%) |
Jan 26, 2024 | 34.00 | 34.47 | 33.63 | 34.44 | 445,537 | +0.53(+1.56%) |
Jan 25, 2024 | 33.12 | 33.93 | 32.75 | 33.91 | 1,134,571 | +1.26(+3.86%) |
Jan 24, 2024 | 33.00 | 33.00 | 32.13 | 32.65 | 666,654 | +0.25(+0.77%) |
Jan 23, 2024 | 32.51 | 32.93 | 32.10 | 32.40 | 398,383 | +0.37(+1.16%) |
Jan 22, 2024 | 31.85 | 32.31 | 31.52 | 32.03 | 388,801 | +0.35(+1.10%) |
Jan 19, 2024 | 31.15 | 31.81 | 30.50 | 31.68 | 585,967 | +1.01(+3.29%) |
Jan 18, 2024 | 30.59 | 30.84 | 30.03 | 30.67 | 290,501 | +0.34(+1.12%) |
Jan 17, 2024 | 29.85 | 30.74 | 29.70 | 30.33 | 480,567 | -0.13(-0.43%) |
Jan 16, 2024 | 31.04 | 31.11 | 29.76 | 30.46 | 700,176 | -0.90(-2.87%) |
Jan 12, 2024 | 31.90 | 31.99 | 30.99 | 31.36 | 626,603 | -0.36(-1.13%) |
Jan 11, 2024 | 32.22 | 32.75 | 31.52 | 31.72 | 628,087 | -0.62(-1.92%) |
Jan 10, 2024 | 33.58 | 33.70 | 32.17 | 32.34 | 616,628 | -1.36(-4.04%) |
Jan 09, 2024 | 34.10 | 34.27 | 33.43 | 33.70 | 268,458 | -0.93(-2.69%) |
Jan 08, 2024 | 33.30 | 35.46 | 33.27 | 34.63 | 1,492,757 | +1.33(+3.99%) |
Jan 05, 2024 | 32.66 | 33.75 | 32.66 | 33.30 | 422,356 | +0.58(+1.77%) |
Jan 04, 2024 | 33.94 | 33.94 | 32.70 | 32.72 | 488,365 | -0.47(-1.42%) |
Jan 03, 2024 | 33.05 | 33.71 | 32.41 | 33.19 | 879,631 | -0.32(-0.95%) |
Jan 02, 2024 | 33.48 | 34.53 | 33.23 | 33.51 | 586,523 | -0.45(-1.33%) |
Dec 29, 2023 | 33.73 | 34.30 | 33.47 | 33.96 | 678,102 | +0.22(+0.65%) |
Dec 28, 2023 | 33.83 | 34.37 | 33.63 | 33.74 | 421,216 | -0.29(-0.85%) |
Dec 27, 2023 | 34.96 | 34.97 | 33.98 | 34.03 | 424,230 | -0.61(-1.76%) |
Dec 26, 2023 | 34.55 | 35.05 | 33.82 | 34.64 | 395,545 | +0.32(+0.93%) |
Dec 22, 2023 | 35.20 | 35.49 | 34.17 | 34.32 | 365,511 | -0.98(-2.78%) |
Dec 21, 2023 | 35.03 | 35.35 | 34.27 | 35.30 | 437,900 | +0.86(+2.50%) |
Dec 20, 2023 | 34.35 | 35.24 | 34.00 | 34.44 | 777,060 | +0.25(+0.73%) |
Dec 19, 2023 | 33.68 | 34.40 | 33.53 | 34.19 | 804,923 | +0.51(+1.51%) |
Dec 18, 2023 | 33.20 | 33.95 | 32.58 | 33.68 | 1,212,783 | +1.13(+3.47%) |
Dec 15, 2023 | 32.98 | 33.00 | 31.65 | 32.55 | 1,169,658 | -0.14(-0.43%) |
Dec 14, 2023 | 33.50 | 34.74 | 32.04 | 32.69 | 1,110,037 | -0.27(-0.82%) |
Dec 13, 2023 | 31.70 | 33.20 | 31.25 | 32.96 | 1,275,481 | +1.12(+3.52%) |
Dec 12, 2023 | 31.89 | 31.95 | 31.26 | 31.84 | 918,546 | -0.13(-0.41%) |
Dec 11, 2023 | 32.53 | 33.10 | 31.81 | 31.97 | 1,530,398 | -0.69(-2.11%) |
Dec 08, 2023 | 32.10 | 32.66 | 31.77 | 32.66 | 1,292,249 | +0.62(+1.94%) |
Dec 07, 2023 | 31.84 | 32.12 | 30.35 | 32.04 | 1,324,899 | +0.79(+2.53%) |
Dec 06, 2023 | 28.66 | 31.31 | 28.36 | 31.25 | 8,061,155 | +2.84(+10.00%) |
Dec 05, 2023 | 28.14 | 30.31 | 27.02 | 28.41 | 9,790,906 | -5.21(-15.50%) |
Dec 04, 2023 | 34.15 | 34.30 | 32.27 | 33.62 | 667,335 | -0.88(-2.55%) |